Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2003 | 2172 | 2180 | 2163 | 2168 | 0 | -5.37(-0.25%) |
Nov 28, 2003 | 2176 | 2181 | 2168 | 2174 | 0 | +6.81(+0.31%) |
Nov 27, 2003 | 2177 | 2187 | 2167 | 2167 | 0 | -10.18(-0.47%) |
Nov 26, 2003 | 2173 | 2184 | 2169 | 2177 | 0 | -0.29(-0.01%) |
Nov 25, 2003 | 2157 | 2178 | 2156 | 2177 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 2157 | 2178 | 2156 | 2177 | 0 | +26.14(+1.22%) |
Nov 22, 2003 | 2139 | 2164 | 2138 | 2151 | 0 | +8.13(+0.38%) |
Nov 21, 2003 | 2160 | 2162 | 2126 | 2143 | 0 | -8.20(-0.38%) |
Nov 20, 2003 | 2155 | 2155 | 2131 | 2151 | 0 | -3.85(-0.18%) |
Nov 19, 2003 | 2170 | 2176 | 2146 | 2155 | 0 | -8.41(-0.39%) |
Nov 18, 2003 | 2185 | 2185 | 2160 | 2164 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 2185 | 2185 | 2160 | 2164 | 0 | -34.06(-1.55%) |
Nov 15, 2003 | 2185 | 2200 | 2180 | 2198 | 0 | +12.33(+0.56%) |
Nov 14, 2003 | 2190 | 2200 | 2178 | 2185 | 0 | -2.43(-0.11%) |
Nov 13, 2003 | 2191 | 2202 | 2180 | 2188 | 0 | -8.08(-0.37%) |
Nov 12, 2003 | 2204 | 2204 | 2191 | 2196 | 0 | -5.00(-0.23%) |
Nov 11, 2003 | 2199 | 2206 | 2190 | 2201 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 2199 | 2206 | 2190 | 2201 | 0 | -2.66(-0.12%) |
Nov 08, 2003 | 2188 | 2207 | 2188 | 2203 | 0 | +17.45(+0.80%) |
Nov 07, 2003 | 2176 | 2190 | 2167 | 2186 | 0 | +13.83(+0.64%) |
Nov 06, 2003 | 2166 | 2177 | 2164 | 2172 | 0 | +6.69(+0.31%) |
Nov 05, 2003 | 2170 | 2178 | 2162 | 2165 | 0 | -4.07(-0.19%) |
Nov 04, 2003 | 2162 | 2176 | 2159 | 2170 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 2162 | 2176 | 2159 | 2170 | 0 | +8.87(+0.41%) |
Nov 01, 2003 | 2137 | 2162 | 2134 | 2161 | 0 | +22.66(+1.06%) |
Oct 31, 2003 | 2121 | 2143 | 2115 | 2138 | 0 | +20.73(+0.98%) |
Oct 30, 2003 | 2141 | 2149 | 2102 | 2117 | 0 | -15.10(-0.71%) |
Oct 29, 2003 | 2122 | 2133 | 2120 | 2132 | 0 | +11.47(+0.54%) |
Oct 28, 2003 | 2103 | 2123 | 2102 | 2121 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 2103 | 2123 | 2102 | 2121 | 0 | +21.66(+1.03%) |
Oct 24, 2003 | 2105 | 2113 | 2094 | 2099 | 0 | -4.65(-0.22%) |
Oct 23, 2003 | 2111 | 2114 | 2100 | 2104 | 0 | -22.57(-1.06%) |
Oct 22, 2003 | 2141 | 2147 | 2117 | 2126 | 0 | -19.89(-0.93%) |
Oct 21, 2003 | 2151 | 2157 | 2136 | 2146 | 0 | -1.14(-0.05%) |
Oct 20, 2003 | 2135 | 2156 | 2132 | 2148 | 0 | +8.30(+0.39%) |
Oct 17, 2003 | 2142 | 2154 | 2135 | 2139 | 0 | -5.57(-0.26%) |
Oct 16, 2003 | 2146 | 2154 | 2140 | 2145 | 0 | -5.94(-0.28%) |
Oct 15, 2003 | 2129 | 2156 | 2129 | 2151 | 0 | +27.73(+1.31%) |
Oct 14, 2003 | 2140 | 2141 | 2121 | 2123 | 0 | -9.89(-0.46%) |
Oct 13, 2003 | 2105 | 2138 | 2105 | 2133 | 0 | +23.00(+1.09%) |
Oct 10, 2003 | 2117 | 2124 | 2110 | 2110 | 0 | -2.74(-0.13%) |
Oct 09, 2003 | 2102 | 2119 | 2099 | 2113 | 0 | +12.14(+0.58%) |
Oct 08, 2003 | 2103 | 2115 | 2095 | 2100 | 0 | -2.81(-0.13%) |
Oct 07, 2003 | 2105 | 2106 | 2090 | 2103 | 0 | -0.67(-0.03%) |
Oct 06, 2003 | 2108 | 2117 | 2100 | 2104 | 0 | -0.95(-0.05%) |
Oct 03, 2003 | 2086 | 2107 | 2083 | 2105 | 0 | +24.05(+1.16%) |
Oct 02, 2003 | 2096 | 2103 | 2080 | 2081 | 0 | -0.27(-0.01%) |
Oct 01, 2003 | 2063 | 2083 | 2055 | 2081 | 0 | +29.29(+1.43%) |
Sep 30, 2003 | 2078 | 2079 | 2041 | 2052 | 0 | -19.02(-0.92%) |
Sep 29, 2003 | 2078 | 2096 | 2064 | 2071 | 0 | -6.76(-0.33%) |
Sep 26, 2003 | 2074 | 2087 | 2068 | 2078 | 0 | -3.36(-0.16%) |
Sep 25, 2003 | 2076 | 2092 | 2066 | 2081 | 0 | -9.08(-0.43%) |
Sep 24, 2003 | 2100 | 2102 | 2080 | 2090 | 0 | -2.73(-0.13%) |
Sep 23, 2003 | 2109 | 2110 | 2087 | 2093 | 0 | -10.71(-0.51%) |
Sep 22, 2003 | 2105 | 2107 | 2089 | 2103 | 0 | -6.39(-0.30%) |
Sep 19, 2003 | 2137 | 2139 | 2108 | 2110 | 0 | -12.94(-0.61%) |
Sep 18, 2003 | 2126 | 2134 | 2118 | 2123 | 0 | +0.79(+0.04%) |
Sep 17, 2003 | 2123 | 2131 | 2117 | 2122 | 0 | +4.75(+0.22%) |
Sep 16, 2003 | 2105 | 2119 | 2098 | 2117 | 0 | +13.53(+0.64%) |
Sep 15, 2003 | 2097 | 2106 | 2092 | 2104 | 0 | +13.78(+0.66%) |
Sep 12, 2003 | 2100 | 2111 | 2087 | 2090 | 0 | +1.04(+0.05%) |
Sep 11, 2003 | 2066 | 2089 | 2061 | 2089 | 0 | +16.65(+0.80%) |
Sep 10, 2003 | 2088 | 2092 | 2069 | 2072 | 0 | -26.69(-1.27%) |
Sep 09, 2003 | 2114 | 2116 | 2091 | 2099 | 0 | -16.25(-0.77%) |
Sep 08, 2003 | 2089 | 2120 | 2088 | 2115 | 0 | +18.80(+0.90%) |
Sep 05, 2003 | 2101 | 2105 | 2085 | 2096 | 0 | -6.11(-0.29%) |
Sep 04, 2003 | 2105 | 2110 | 2097 | 2103 | 0 | -5.40(-0.26%) |
Sep 03, 2003 | 2077 | 2111 | 2077 | 2108 | 0 | +40.09(+1.94%) |
Sep 02, 2003 | 2070 | 2083 | 2064 | 2068 | 0 | -5.20(-0.25%) |